Ladder Capital Corp (LADR) NYSE

10.22

+0.115(+1.14%)

Updated at June 02 02:10PM

Currency In USD

LADR Historical Return

If you invested $1000 in Ladder Capital Corp (LADR) 10 years ago, it would be worth $1,912.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,296.32, while $1000 invested 1 year ago would be worth $1,073. This corresponds to total returns of 91.29%, 29.63%, 7.3%, respectively, with annualized returns of 6.7%, 5.32%, 7.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LADR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	10.12	10.1	10.1	10.15	10.02	1.45M
May 29, 2026	10.2	10.22	10.22	10.28	10.18	819,109
May 28, 2026	10.2	10.21	10.21	10.26	10.18	572,636
May 27, 2026	10.22	10.24	10.24	10.3	10.18	767,389
May 26, 2026	10.17	10.18	10.18	10.22	10.1	687,596
May 22, 2026	9.97	10.13	10.13	10.14	9.93	996,564
May 21, 2026	9.92	9.98	9.98	10.05	9.91	567,375
May 20, 2026	9.96	10.01	10.01	10.06	9.89	594,737
May 19, 2026	9.95	9.94	9.94	10.01	9.89	571,213
May 18, 2026	9.87	9.99	9.99	10.09	9.87	434,012
May 15, 2026	9.98	9.89	9.89	9.98	9.85	914,075
May 14, 2026	10.11	10.01	10.01	10.15	10	1.1M
May 13, 2026	10.02	10.03	10.03	10.08	10	707,380
May 12, 2026	10.09	10.06	10.06	10.14	10.03	624,363
May 11, 2026	10.24	10.1	10.1	10.29	10.06	598,849
May 08, 2026	10.32	10.26	10.26	10.33	10.23	416,027
May 07, 2026	10.28	10.26	10.26	10.32	10.2	537,102
May 06, 2026	10.34	10.29	10.29	10.36	10.28	356,413
May 05, 2026	10.22	10.26	10.26	10.34	10.18	323,351
May 04, 2026	10.27	10.17	10.17	10.33	10.13	593,195
May 01, 2026	10.3	10.34	10.34	10.36	10.21	408,218
April 30, 2026	10.25	10.28	10.28	10.38	10.25	423,951
April 29, 2026	10.41	10.25	10.25	10.44	10.22	415,566
April 28, 2026	10.44	10.48	10.48	10.48	10.42	491,394
April 27, 2026	10.23	10.36	10.36	10.4	10.23	692,952
April 24, 2026	10.39	10.34	10.34	10.43	10.31	704,399
April 23, 2026	10.3	10.45	10.45	10.49	10.22	1M
April 22, 2026	10.28	10.25	10.25	10.38	10.21	1.16M
April 21, 2026	10.33	10.25	10.25	10.35	10.16	812,117
April 20, 2026	10.33	10.29	10.29	10.33	10.22	1.12M
April 17, 2026	10.25	10.38	10.38	10.41	10.17	877,891
April 16, 2026	10.3	10.14	10.14	10.35	10.13	757,977
April 15, 2026	10.3	10.35	10.35	10.39	10.24	838,336
April 14, 2026	10.24	10.33	10.33	10.34	10.22	735,487
April 13, 2026	9.82	10.21	10.21	10.22	9.75	2.02M
April 10, 2026	9.99	9.89	9.89	10.02	9.8	3.64M
April 09, 2026	9.94	9.97	9.97	10.04	9.94	888,308
April 08, 2026	9.85	9.98	9.98	10	9.84	2.15M
April 07, 2026	9.77	9.71	9.71	9.82	9.65	1.43M
April 06, 2026	9.73	9.78	9.78	9.86	9.72	633,697
April 02, 2026	9.69	9.78	9.78	9.8	9.61	468,426
April 01, 2026	9.75	9.72	9.72	9.82	9.71	863,911
March 31, 2026	9.79	9.77	9.77	9.82	9.62	1.09M
March 30, 2026	9.77	9.85	9.62	9.88	9.68	738,146
March 27, 2026	9.87	9.67	9.44	9.88	9.67	1.05M
March 26, 2026	9.96	9.92	9.69	10.02	9.91	867,290
March 25, 2026	10.01	9.99	9.76	10.04	9.91	669,950
March 24, 2026	9.95	9.9	9.67	10.07	9.87	863,009
March 23, 2026	9.93	9.95	9.72	10.1	9.85	1.08M
March 20, 2026	10.02	9.77	9.54	10.02	9.76	2.05M
March 19, 2026	9.96	10	9.77	10.12	9.95	883,726
March 18, 2026	9.98	9.98	9.75	10.11	9.96	848,395
March 17, 2026	10.1	10.06	9.83	10.16	10.02	929,132
March 16, 2026	10.11	9.99	9.76	10.19	9.99	714,953
March 13, 2026	10.12	10.01	9.78	10.15	9.98	837,659
March 12, 2026	10.01	10.05	9.82	10.15	9.97	811,072
March 11, 2026	10.1	10.16	9.92	10.21	10.05	615,982
March 10, 2026	10.19	10.17	9.93	10.28	10.12	666,363
March 09, 2026	10.15	10.25	10.01	10.26	9.89	819,267
March 06, 2026	10.25	10.24	10	10.29	10.15	686,738